Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sector Perform DCC (CDI) (DCC) by RBC Capital
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Long Term Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Buy Renew Holdings (RNWH) by Berenberg
- Buy Burford Capital NPV (DI) (BUR) by Berenberg
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Marston's (MARS) by Shore Capital
- Buy Renew Holdings (RNWH) by Shore Capital
- Buy Zegona Communications (ZEG) by Canaccord Genuity
- Buy On The Beach Group (OTB) by Shore Capital
- Buy Aptitude Software Group (APTD) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Avoid Jaywing (JWNG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Oliver Rodzianko in The Motley Fool
- Equal Weight Pennon Group (PNN) by Morgan Stanley
- Overweight BP (BP.) by Morgan Stanley
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Overweight Severn Trent (SVT) by Morgan Stanley
- Neutral Babcock International Group (BAB) by Citi
- Watch Auto Trader Group (AUTO) by Oliver Rodzianko in The Motley Fool
Dewhurst Group (DWHT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 16/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 15/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 14/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 13/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 10/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 0 |
| 09/05/2013 | 495.00p | 495.00p | 481.00p | 495.00p | 250 |
| 08/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
| 07/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 1000 |
| 03/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 0 |
| 02/05/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 420 |
| 01/05/2013 | 485.00p | 500.00p | 485.00p | 495.00p | 339 |
| 30/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 29/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 26/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 25/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 24/04/2013 | 485.00p | 500.00p | 480.00p | 485.00p | 0 |
| 23/04/2013 | 480.00p | 500.00p | 480.00p | 485.00p | 257 |
| 22/04/2013 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 19/04/2013 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 18/04/2013 | 480.00p | 480.00p | 470.00p | 480.00p | 0 |
| 17/04/2013 | 470.00p | 480.00p | 470.00p | 480.00p | 2000 |
| 16/04/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 0 |
| 15/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 12/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 11/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 10/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 09/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 750 |
| 08/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 05/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 118 |
| 04/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 0 |
| 03/04/2013 | 470.00p | 479.00p | 470.00p | 470.00p | 218 |
| 02/04/2013 | 470.00p | 470.00p | 463.00p | 470.00p | 0 |
| 28/03/2013 | 470.00p | 470.00p | 463.00p | 470.00p | 1334 |
| 27/03/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 370 |
| 26/03/2013 | 470.00p | 479.60p | 470.00p | 470.00p | 208 |
| 25/03/2013 | 470.00p | 470.00p | 470.00p | 470.00p | 3000 |
| 22/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 0 |
| 21/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 0 |
| 20/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 0 |
| 19/03/2013 | 470.00p | 477.40p | 470.00p | 470.00p | 1500 |
| 18/03/2013 | 470.00p | 480.00p | 462.00p | 470.00p | 0 |
| 15/03/2013 | 470.00p | 480.00p | 462.00p | 470.00p | 0 |
| 14/03/2013 | 470.00p | 480.00p | 462.00p | 470.00p | 1000 |
| 13/03/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 346 |
| 12/03/2013 | 470.00p | 470.00p | 462.00p | 470.00p | 0 |
| 11/03/2013 | 470.00p | 470.00p | 462.00p | 470.00p | 7612 |
| 08/03/2013 | 470.00p | 480.00p | 470.00p | 470.00p | 10 |
| 07/03/2013 | 470.00p | 490.00p | 465.00p | 470.00p | 0 |
| 06/03/2013 | 465.00p | 490.00p | 465.00p | 470.00p | 1500 |
| 05/03/2013 | 465.00p | 470.00p | 456.00p | 465.00p | 0 |
| 04/03/2013 | 465.00p | 470.00p | 456.00p | 465.00p | 0 |
| 01/03/2013 | 465.00p | 470.00p | 456.00p | 465.00p | 0 |
| 28/02/2013 | 470.00p | 470.00p | 456.00p | 465.00p | 187 |
| 27/02/2013 | 475.00p | 542.50p | 455.00p | 470.00p | 2513 |
| 26/02/2013 | 542.50p | 555.00p | 542.50p | 542.50p | 0 |
| 25/02/2013 | 542.50p | 555.00p | 542.50p | 542.50p | 6 |
| 22/02/2013 | 535.00p | 540.00p | 525.00p | 525.00p | 3041 |
| 21/02/2013 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 20/02/2013 | 535.00p | 535.00p | 535.00p | 535.00p | 375 |
| 19/02/2013 | 532.50p | 535.00p | 522.50p | 535.00p | 0 |
| 18/02/2013 | 522.50p | 530.00p | 522.50p | 530.00p | 92 |
| 15/02/2013 | 507.50p | 525.00p | 507.50p | 522.50p | 4764 |
| 14/02/2013 | 507.50p | 520.00p | 500.40p | 507.50p | 0 |
| 13/02/2013 | 507.50p | 520.00p | 500.40p | 507.50p | 0 |
| 12/02/2013 | 502.50p | 520.00p | 500.40p | 507.50p | 394 |
| 11/02/2013 | 502.50p | 520.00p | 502.50p | 502.50p | 327 |
| 08/02/2013 | 495.00p | 515.00p | 488.20p | 502.50p | 978 |
| 07/02/2013 | 487.50p | 505.00p | 487.50p | 495.00p | 500 |
| 06/02/2013 | 472.50p | 500.00p | 463.00p | 487.50p | 5680 |
| 05/02/2013 | 467.50p | 484.00p | 465.00p | 472.50p | 1200 |
| 04/02/2013 | 467.50p | 484.00p | 456.00p | 467.50p | 0 |
| 01/02/2013 | 467.50p | 484.00p | 456.00p | 467.50p | 0 |
| 31/01/2013 | 467.50p | 484.00p | 456.00p | 467.50p | 410 |
| 30/01/2013 | 452.50p | 470.00p | 452.50p | 467.50p | 500 |
| 29/01/2013 | 447.50p | 460.00p | 447.50p | 452.50p | 0 |
| 28/01/2013 | 447.50p | 460.00p | 447.50p | 447.50p | 1000 |
| 25/01/2013 | 447.50p | 450.50p | 440.00p | 447.50p | 0 |
| 24/01/2013 | 440.00p | 450.50p | 440.00p | 447.50p | 2272 |
| 23/01/2013 | 442.50p | 442.50p | 430.50p | 440.00p | 530 |
| 22/01/2013 | 442.50p | 454.50p | 430.00p | 442.50p | 3229 |
| 21/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 328 |
| 18/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 0 |
| 17/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 506 |
| 16/01/2013 | 442.50p | 454.50p | 442.50p | 442.50p | 108 |
| 15/01/2013 | 450.00p | 459.50p | 440.50p | 450.00p | 978 |
| 14/01/2013 | 450.00p | 459.50p | 444.40p | 450.00p | 1098 |
| 11/01/2013 | 447.50p | 455.00p | 442.50p | 450.00p | 0 |
| 10/01/2013 | 442.50p | 455.00p | 442.50p | 447.50p | 1500 |
| 09/01/2013 | 440.00p | 449.50p | 430.50p | 440.00p | 676 |
| 08/01/2013 | 440.00p | 450.00p | 430.50p | 440.00p | 0 |
| 07/01/2013 | 440.00p | 450.00p | 430.50p | 440.00p | 5502 |
| 04/01/2013 | 450.00p | 450.00p | 430.00p | 440.00p | 6225 |
| 03/01/2013 | 455.00p | 459.00p | 450.00p | 450.00p | 0 |
| 02/01/2013 | 455.00p | 459.00p | 450.80p | 455.00p | 1751 |
| 31/12/2012 | 452.50p | 460.00p | 452.50p | 455.00p | 54 |
| 28/12/2012 | 455.00p | 467.50p | 450.00p | 452.50p | 0 |
| 27/12/2012 | 455.00p | 467.50p | 455.00p | 455.00p | 0 |
| 24/12/2012 | 455.00p | 467.50p | 455.00p | 455.00p | 0 |
| 21/12/2012 | 467.50p | 467.50p | 455.00p | 455.00p | 213 |
| 20/12/2012 | 472.50p | 485.00p | 472.50p | 472.50p | 60 |
| 19/12/2012 | 477.50p | 477.50p | 467.50p | 472.50p | 0 |
| 18/12/2012 | 477.50p | 477.50p | 472.50p | 477.50p | 0 |
| 17/12/2012 | 477.50p | 477.50p | 472.50p | 477.50p | 755 |
| 14/12/2012 | 480.00p | 480.00p | 475.00p | 477.50p | 0 |
| 13/12/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 12/12/2012 | 480.00p | 480.00p | 475.00p | 480.00p | 0 |
| 11/12/2012 | 475.00p | 480.00p | 475.00p | 480.00p | 205 |
| 10/12/2012 | 465.00p | 475.00p | 452.50p | 475.00p | 0 |
| 07/12/2012 | 452.50p | 465.00p | 452.50p | 455.00p | 645 |
| 06/12/2012 | 445.00p | 475.00p | 445.00p | 452.50p | 5500 |
| 05/12/2012 | 445.00p | 475.00p | 445.00p | 445.00p | 0 |
| 04/12/2012 | 475.00p | 475.00p | 445.00p | 445.00p | 3755 |
| 03/12/2012 | 475.00p | 488.50p | 475.00p | 475.00p | 0 |
| 30/11/2012 | 475.00p | 488.50p | 475.00p | 475.00p | 50 |
| 29/11/2012 | 475.00p | 488.50p | 475.00p | 475.00p | 25 |
| 28/11/2012 | 480.00p | 480.00p | 473.00p | 475.00p | 825 |
| 27/11/2012 | 480.00p | 489.00p | 480.00p | 480.00p | 0 |
| 26/11/2012 | 480.00p | 489.00p | 480.00p | 480.00p | 0 |
| 23/11/2012 | 480.00p | 489.00p | 480.00p | 480.00p | 20 |
| 22/11/2012 | 480.00p | 485.00p | 470.00p | 480.00p | 0 |
| 21/11/2012 | 480.00p | 485.00p | 470.00p | 480.00p | 0 |
| 20/11/2012 | 482.50p | 485.00p | 470.00p | 480.00p | 0 |
| 19/11/2012 | 482.50p | 482.50p | 470.00p | 482.50p | 3000 |
| 16/11/2012 | 482.50p | 485.00p | 478.00p | 482.50p | 0 |
| 15/11/2012 | 485.00p | 485.00p | 478.00p | 482.50p | 500 |
| 14/11/2012 | 482.50p | 500.00p | 482.50p | 485.00p | 492 |
| 13/11/2012 | 467.50p | 485.00p | 467.50p | 482.50p | 1750 |
| 12/11/2012 | 467.50p | 470.00p | 465.00p | 467.50p | 0 |
| 09/11/2012 | 467.50p | 470.00p | 465.00p | 467.50p | 0 |
| 08/11/2012 | 470.00p | 470.00p | 465.00p | 467.50p | 0 |
| 07/11/2012 | 470.00p | 470.00p | 465.00p | 470.00p | 150 |
| 06/11/2012 | 470.00p | 470.00p | 468.00p | 470.00p | 1000 |
| 05/11/2012 | 470.00p | 472.50p | 463.00p | 470.00p | 909 |
| 02/11/2012 | 470.00p | 480.00p | 445.00p | 470.00p | 0 |
| 01/11/2012 | 470.00p | 480.00p | 445.00p | 470.00p | 0 |
| 31/10/2012 | 470.00p | 480.00p | 445.00p | 470.00p | 0 |
| 30/10/2012 | 445.00p | 480.00p | 445.00p | 470.00p | 3624 |
| 29/10/2012 | 445.00p | 455.00p | 437.50p | 445.00p | 0 |
| 26/10/2012 | 445.00p | 455.00p | 437.50p | 445.00p | 0 |
| 25/10/2012 | 440.00p | 455.00p | 437.50p | 445.00p | 0 |
| 24/10/2012 | 440.00p | 455.00p | 437.50p | 440.00p | 0 |
| 23/10/2012 | 437.50p | 455.00p | 437.50p | 440.00p | 659 |
| 22/10/2012 | 437.50p | 437.50p | 437.50p | 437.50p | 2000 |
| 19/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 0 |
| 18/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 0 |
| 17/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 0 |
| 16/10/2012 | 437.50p | 437.50p | 432.25p | 437.50p | 500 |
| 15/10/2012 | 440.00p | 440.00p | 435.00p | 437.50p | 0 |
| 12/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 0 |
| 11/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 0 |
| 10/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 0 |
| 09/10/2012 | 440.00p | 440.00p | 435.00p | 440.00p | 136 |
| 08/10/2012 | 440.00p | 454.70p | 440.00p | 440.00p | 200 |
| 05/10/2012 | 440.00p | 454.70p | 440.00p | 440.00p | 219 |
| 04/10/2012 | 440.00p | 445.00p | 440.00p | 440.00p | 0 |
| 03/10/2012 | 440.00p | 445.00p | 440.00p | 440.00p | 2036 |
| 02/10/2012 | 425.00p | 455.00p | 425.00p | 440.00p | 2199 |
| 01/10/2012 | 410.00p | 410.00p | 401.00p | 410.00p | 508 |
| 28/09/2012 | 410.00p | 425.00p | 410.00p | 410.00p | 0 |
| 27/09/2012 | 410.00p | 425.00p | 410.00p | 410.00p | 450 |
| 26/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 25/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 24/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 0 |
| 21/09/2012 | 410.00p | 420.00p | 410.00p | 410.00p | 14000 |
| 20/09/2012 | 405.00p | 410.00p | 400.00p | 410.00p | 0 |
| 19/09/2012 | 400.00p | 405.00p | 400.00p | 405.00p | 11625 |
| 18/09/2012 | 400.00p | 412.50p | 390.00p | 400.00p | 0 |
| 17/09/2012 | 412.50p | 412.50p | 390.00p | 400.00p | 1250 |
| 14/09/2012 | 385.00p | 420.00p | 385.00p | 412.50p | 1691 |
| 13/09/2012 | 370.00p | 395.00p | 370.00p | 385.00p | 8190 |
| 12/09/2012 | 355.00p | 360.00p | 350.00p | 355.00p | 0 |
| 11/09/2012 | 360.00p | 360.00p | 350.00p | 355.00p | 0 |
| 10/09/2012 | 360.00p | 360.00p | 350.00p | 360.00p | 0 |
| 07/09/2012 | 360.00p | 360.00p | 350.00p | 360.00p | 1572 |
| 06/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 527 |
| 05/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 3323 |
| 04/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 0 |
| 03/09/2012 | 360.00p | 375.00p | 360.00p | 360.00p | 9000 |
| 31/08/2012 | 360.00p | 374.98p | 360.00p | 360.00p | 0 |
| 30/08/2012 | 360.00p | 374.98p | 360.00p | 360.00p | 0 |
| 29/08/2012 | 360.00p | 374.98p | 360.00p | 360.00p | 23 |
| 28/08/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 24/08/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 23/08/2012 | 360.00p | 360.00p | 360.00p | 360.00p | 6000 |
| 22/08/2012 | 360.00p | 373.00p | 360.00p | 360.00p | 315 |
| 21/08/2012 | 360.00p | 360.00p | 351.00p | 360.00p | 0 |
| 20/08/2012 | 360.00p | 360.00p | 351.00p | 360.00p | 320 |
| 17/08/2012 | 360.00p | 360.00p | 351.00p | 360.00p | 2500 |
| 16/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 15/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 14/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 13/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 10/08/2012 | 360.00p | 360.00p | 348.75p | 360.00p | 0 |
| 09/08/2012 | 357.50p | 360.00p | 348.75p | 360.00p | 0 |
| 08/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 07/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 06/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 03/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
| 02/08/2012 | 357.50p | 357.50p | 348.75p | 357.50p | 0 |
*Close Price adjusted for both dividends and splits